5 DAY PERFORMANCE
-5.27%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-10.84%
6 MONTH PERFORMANCE
-15.59%
YEAR-TO-DATE PERFORMANCE
+15.46%
1 YEAR PERFORMANCE
+27.33%
Ituran Location And Control Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $52.58 | $49.98 (-4.94%) | $52.58 | $49.89 | 94.12 K | |
| 11/04/2026 | $52.96 | $53.15 (0.36%) | $53.64 | $52.29 | 109.00 K | $1.05 B |
| 11/03/2026 | $52.59 | $52.79 (0.38%) | $53.34 | $52.19 | 108.23 K | $1.04 B |
| 11/02/2026 | $52.50 | $52.21 (-0.55%) | $52.95 | $52.13 | 100.13 K | $1.03 B |
| 10/30/2026 | $53.00 | $52.42 (-1.09%) | $53.45 | $51.74 | 151.00 K | $1.04 B |
| 10/29/2026 | $52.95 | $53.38 (0.81%) | $53.60 | $52.61 | 64.72 K | $1.06 B |
| 10/28/2026 | $53.07 | $52.77 (-0.57%) | $53.37 | $52.00 | 97.03 K | $1.04 B |
| 10/27/2026 | $51.76 | $52.70 (1.82%) | $52.85 | $51.45 | 96.00 K | $1.04 B |
| 10/26/2026 | $50.64 | $51.43 (1.56%) | $51.66 | $50.64 | 93.54 K | $1.02 B |
| 10/23/2026 | $50.09 | $50.52 (0.86%) | $50.80 | $50.04 | 43.65 K | $998.93 M |
| 10/22/2026 | $50.31 | $50.37 (0.12%) | $50.50 | $49.42 | 77.30 K | $995.97 M |
| 10/21/2026 | $51.29 | $50.85 (-0.86%) | $51.73 | $50.50 | 78.63 K | $1.01 B |
| 10/20/2026 | $49.81 | $50.94 (2.27%) | $51.26 | $49.73 | 96.81 K | $1.01 B |
| 10/19/2026 | $50.00 | $50.25 (0.5%) | $50.66 | $49.70 | 76.90 K | $993.59 M |
| 10/16/2026 | $49.97 | $49.70 (-0.54%) | $50.59 | $49.32 | 72.62 K | $982.72 M |
| 10/15/2026 | $49.82 | $49.96 (0.28%) | $50.00 | $48.76 | 91.54 K | $987.86 M |
| 10/14/2026 | $50.77 | $50.18 (-1.16%) | $50.84 | $49.99 | 72.30 K | $992.21 M |
| 10/13/2026 | $51.20 | $51.09 (-0.21%) | $51.51 | $50.18 | 83.50 K | $1.01 B |
| 10/12/2026 | $52.31 | $51.35 (-1.84%) | $52.49 | $51.06 | 65.72 K | $1.02 B |
| 10/09/2026 | $52.05 | $52.22 (0.33%) | $52.38 | $51.64 | 71.15 K | $1.03 B |
| 10/08/2026 | $51.98 | $51.78 (-0.38%) | $52.09 | $51.26 | 123.38 K | $1.02 B |
| 10/07/2026 | $51.80 | $52.20 (0.77%) | $52.57 | $51.77 | 85.50 K | $1.03 B |
| 10/06/2026 | $52.50 | $52.17 (-0.63%) | $52.75 | $52.06 | 86.00 K | $1.03 B |
| 10/05/2026 | $52.50 | $52.50 (0%) | $52.71 | $51.53 | 69.94 K | $1.04 B |
| 10/02/2026 | $51.88 | $52.53 (1.25%) | $52.90 | $51.57 | 100.90 K | $1.04 B |
| 10/01/2026 | $51.22 | $51.32 (0.2%) | $51.48 | $50.05 | 109.01 K | $1.01 B |
| 09/30/2026 | $51.05 | $51.22 (0.33%) | $51.53 | $50.37 | 110.60 K | $1.01 B |
| 09/29/2026 | $51.23 | $51.01 (-0.43%) | $51.30 | $50.37 | 103.84 K | $1.01 B |
| 09/28/2026 | $51.43 | $51.73 (0.58%) | $51.89 | $50.91 | 68.64 K | $1.02 B |
| 09/25/2026 | $51.88 | $51.69 (-0.37%) | $52.55 | $51.45 | 96.70 K | $1.02 B |
| 09/24/2026 | $52.20 | $51.88 (-0.61%) | $52.50 | $51.48 | 119.24 K | $1.03 B |
| 09/23/2026 | $52.62 | $52.39 (-0.44%) | $53.12 | $52.09 | 102.20 K | $1.04 B |
| 09/22/2026 | $52.54 | $52.60 (0.11%) | $52.99 | $52.03 | 115.00 K | $1.04 B |
| 09/21/2026 | $52.00 | $52.55 (1.06%) | $52.61 | $51.57 | 86.23 K | $1.04 B |
| 09/18/2026 | $52.23 | $51.66 (-1.09%) | $52.55 | $51.33 | 155.95 K | $1.02 B |
| 09/17/2026 | $52.22 | $52.73 (0.98%) | $52.97 | $52.20 | 105.30 K | $1.04 B |
| 09/16/2026 | $51.62 | $51.55 (-0.14%) | $52.11 | $51.00 | 98.05 K | $1.02 B |
| 09/15/2026 | $51.72 | $51.55 (-0.33%) | $51.72 | $50.82 | 87.60 K | $1.02 B |
| 09/14/2026 | $51.88 | $51.57 (-0.6%) | $52.20 | $51.11 | 95.60 K | $1.02 B |
| 09/11/2026 | $52.21 | $52.67 (0.88%) | $52.80 | $52.17 | 54.00 K | $1.04 B |
| 09/10/2026 | $51.31 | $51.75 (0.86%) | $52.29 | $51.00 | 111.50 K | $1.02 B |
| 09/09/2026 | $52.03 | $51.32 (-1.36%) | $52.68 | $51.15 | 85.80 K | $1.01 B |
| 09/08/2026 | $52.18 | $51.79 (-0.75%) | $52.38 | $51.66 | 81.90 K | $1.02 B |
| 09/04/2026 | $51.33 | $51.74 (0.8%) | $52.14 | $51.13 | 77.60 K | $1.02 B |
| 09/03/2026 | $51.59 | $51.14 (-0.87%) | $51.59 | $50.88 | 97.91 K | $1.01 B |
| 09/02/2026 | $51.06 | $51.40 (0.67%) | $51.61 | $50.59 | 69.84 K | $1.02 B |
| 09/01/2026 | $50.85 | $51.06 (0.41%) | $51.75 | $49.96 | 100.63 K | $1.01 B |
| 08/31/2026 | $50.78 | $50.96 (0.35%) | $51.38 | $50.04 | 140.60 K | $1.01 B |
| 08/28/2026 | $52.17 | $50.78 (-2.66%) | $52.42 | $50.67 | 153.04 K | $1.00 B |
| 08/27/2026 | $52.19 | $51.94 (-0.48%) | $52.80 | $51.84 | 57.00 K | $1.03 B |
| 08/26/2026 | $51.39 | $52.09 (1.36%) | $52.63 | $51.39 | 123.80 K | $1.03 B |
| 08/25/2026 | $51.05 | $51.28 (0.45%) | $51.75 | $50.62 | 89.00 K | $1.01 B |
| 08/24/2026 | $50.40 | $50.62 (0.44%) | $51.22 | $50.02 | 77.50 K | $1.00 B |
| 08/21/2026 | $50.98 | $50.89 (-0.18%) | $51.24 | $49.88 | 116.00 K | $1.01 B |
| 08/20/2026 | $49.86 | $50.55 (1.38%) | $52.05 | $49.86 | 183.00 K | $999.53 M |
| 08/19/2026 | $52.23 | $50.80 (-2.74%) | $52.23 | $50.56 | 128.10 K | $1.00 B |
| 08/18/2026 | $52.14 | $52.01 (-0.25%) | $52.78 | $51.81 | 145.92 K | $1.03 B |
| 08/17/2026 | $53.20 | $52.83 (-0.7%) | $53.96 | $52.36 | 128.15 K | $1.04 B |
| 08/14/2026 | $53.69 | $53.39 (-0.56%) | $55.13 | $53.14 | 147.93 K | $1.06 B |
| 08/13/2026 | $54.05 | $53.69 (-0.67%) | $54.84 | $52.75 | 209.10 K | $1.06 B |
| 08/12/2026 | $55.41 | $54.07 (-2.42%) | $57.38 | $52.75 | 221.00 K | $1.07 B |
| 08/11/2026 | $51.72 | $52.66 (1.82%) | $53.02 | $51.72 | 109.10 K | $1.04 B |
| 08/10/2026 | $52.95 | $51.81 (-2.15%) | $53.56 | $51.58 | 147.61 K | $1.02 B |
| 08/07/2026 | $55.22 | $52.95 (-4.11%) | $55.22 | $52.64 | 205.90 K | $1.05 B |
| 08/06/2026 | $55.65 | $54.36 (-2.32%) | $56.55 | $54.28 | 95.25 K | $1.08 B |
| 08/05/2026 | $56.53 | $55.70 (-1.47%) | $57.34 | $55.55 | 104.34 K | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
